Fosun International Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	4.740	4.780	4.650	4.740	4.680	1,039,756
2023-11-10	4.780	4.800	4.700	4.730	4.670	3,053,210
2023-11-09	4.780	4.850	4.740	4.840	4.778	1,915,116
2023-11-08	4.910	4.910	4.720	4.780	4.719	2,097,536
2023-11-07	4.870	4.890	4.770	4.840	4.778	1,989,000
2023-11-06	4.700	4.900	4.660	4.900	4.838	2,294,457
2023-11-03	4.620	4.690	4.590	4.680	4.620	890,000
2023-11-02	4.680	4.700	4.600	4.620	4.561	1,438,354
2023-11-01	4.600	4.680	4.580	4.630	4.571	1,426,000
2023-10-31	4.740	4.750	4.630	4.680	4.620	2,460,291
2023-10-30	4.630	4.750	4.630	4.750	4.689	1,062,948
2023-10-27	4.580	4.720	4.550	4.700	4.640	1,732,643
2023-10-26	4.650	4.670	4.570	4.580	4.522	1,381,426
2023-10-25	4.650	4.770	4.650	4.650	4.591	1,696,279
2023-10-24	4.630	4.680	4.490	4.600	4.541	2,817,772
2023-10-20	4.590	4.660	4.570	4.630	4.571	2,844,000
2023-10-19	4.730	4.770	4.600	4.620	4.561	2,853,705
2023-10-18	4.830	4.830	4.700	4.740	4.680	3,246,559
2023-10-17	4.870	4.890	4.770	4.800	4.739	2,325,000
2023-10-16	4.890	4.930	4.750	4.810	4.749	3,991,924
2023-10-13	4.900	4.940	4.850	4.920	4.857	1,987,291
2023-10-12	4.990	5.020	4.920	4.960	4.897	1,540,718
2023-10-11	4.900	4.960	4.890	4.890	4.828	1,959,806
2023-10-10	4.830	4.920	4.810	4.910	4.847	2,587,500
2023-10-09	4.800	4.800	4.730	4.790	4.729	881,115
2023-10-06	4.770	4.840	4.700	4.770	4.709	1,316,657
2023-10-05	4.770	4.800	4.660	4.720	4.660	1,960,172
2023-10-04	4.860	4.860	4.690	4.720	4.660	3,033,622
2023-10-03	4.950	4.950	4.760	4.870	4.808	1,833,556
2023-09-29	4.830	4.990	4.810	4.950	4.887	961,580
2023-09-28	4.910	4.950	4.820	4.820	4.759	2,063,046
2023-09-27	4.770	4.930	4.770	4.910	4.847	2,251,742
2023-09-26	4.850	4.850	4.770	4.800	4.739	2,672,705
2023-09-25	4.840	4.890	4.800	4.820	4.759	2,055,856
2023-09-22	4.770	4.850	4.740	4.840	4.778	1,904,908
2023-09-21	4.810	4.810	4.720	4.780	4.719	1,482,672
2023-09-20	4.750	4.800	4.730	4.760	4.699	2,502,365
2023-09-19	4.800	4.820	4.780	4.780	4.719	2,054,816
2023-09-18	4.800	4.910	4.750	4.830	4.768	2,219,568
2023-09-15	4.850	4.870	4.750	4.860	4.798	5,413,049
2023-09-14	4.840	4.920	4.800	4.810	4.749	1,744,856
2023-09-13	4.800	4.860	4.800	4.840	4.778	2,061,860
2023-09-12	4.870	4.910	4.780	4.840	4.778	1,917,972
2023-09-11	4.750	4.870	4.730	4.840	4.778	2,106,917
2023-09-07	4.820	4.850	4.740	4.790	4.729	2,938,176
2023-09-06	4.920	4.920	4.800	4.870	4.808	1,872,709
2023-09-05	4.890	4.910	4.840	4.890	4.828	1,962,078
2023-09-04	4.910	5.020	4.880	4.920	4.857	6,605,452
2023-08-31	4.960	4.970	4.860	4.910	4.847	6,594,093
2023-08-30	5.050	5.160	5.010	5.040	4.976	2,884,236
2023-08-29	4.990	5.090	4.940	5.060	4.996	2,430,029
2023-08-28	5.010	5.120	4.880	4.910	4.847	1,978,500
2023-08-25	4.840	4.890	4.790	4.810	4.749	1,103,500
2023-08-24	4.830	4.880	4.740	4.840	4.778	2,782,668
2023-08-23	4.860	4.860	4.710	4.750	4.689	1,624,245
2023-08-22	4.770	4.870	4.710	4.810	4.749	4,317,252
2023-08-21	4.830	4.840	4.710	4.740	4.680	4,422,232
2023-08-18	4.880	4.930	4.820	4.830	4.768	3,601,182
2023-08-17	4.950	4.960	4.840	4.930	4.867	1,876,627
2023-08-16	5.010	5.020	4.950	4.970	4.907	1,798,820

← NewerPage 13 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-11	0.0200 HKD
2024-06-12	0.0380 HKD
2023-06-14	0.0140 HKD
2022-06-08	0.3000 HKD
2021-06-08	0.2200 HKD
2020-06-08	0.2700 HKD
2019-09-09	0.1300 HKD
2019-06-11	0.3700 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.